イムラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 997 | 1,000 | 994 | 996 | -2 | -0.2% | 1,600 |
| 2024/11/20 | 1,000 | 1,001 | 995 | 998 | -2 | -0.2% | 1,200 |
| 2024/11/19 | 993 | 1,003 | 993 | 1,000 | +8 | +0.8% | 2,300 |
| 2024/11/18 | 990 | 994 | 988 | 992 | +3 | +0.3% | 5,500 |
| 2024/11/15 | 991 | 994 | 989 | 989 | -2 | -0.2% | 3,000 |
| 2024/11/14 | 995 | 995 | 991 | 991 | -5 | -0.5% | 4,000 |
| 2024/11/13 | 999 | 999 | 996 | 996 | -2 | -0.2% | 3,400 |
| 2024/11/12 | 1,004 | 1,005 | 996 | 998 | +3 | +0.3% | 2,900 |
| 2024/11/11 | 1,014 | 1,014 | 993 | 995 | -18 | -1.8% | 7,900 |
| 2024/11/08 | 998 | 1,014 | 993 | 1,013 | +23 | +2.3% | 11,200 |
| 2024/11/07 | 1,000 | 1,003 | 989 | 990 | -11 | -1.1% | 7,500 |
| 2024/11/06 | 1,015 | 1,015 | 1,000 | 1,001 | -12 | -1.2% | 5,100 |
| 2024/11/05 | 1,012 | 1,013 | 1,001 | 1,013 | +8 | +0.8% | 6,500 |
| 2024/11/01 | 1,006 | 1,006 | 995 | 1,005 | +3 | +0.3% | 7,100 |
| 2024/10/31 | 997 | 1,002 | 992 | 1,002 | +5 | +0.5% | 2,800 |
| 2024/10/30 | 1,009 | 1,027 | 975 | 997 | -6 | -0.6% | 51,900 |
| 2024/10/29 | 1,015 | 1,018 | 1,003 | 1,003 | +2 | +0.2% | 6,300 |
| 2024/10/28 | 992 | 1,018 | 992 | 1,001 | -2 | -0.2% | 23,200 |
| 2024/10/25 | 999 | 1,018 | 993 | 1,003 | -3 | -0.3% | 9,900 |
| 2024/10/24 | 1,007 | 1,020 | 988 | 1,006 | -10 | -1% | 9,500 |
| 2024/10/23 | 1,021 | 1,023 | 1,015 | 1,016 | -5 | -0.5% | 7,100 |
| 2024/10/22 | 1,033 | 1,033 | 1,021 | 1,021 | -12 | -1.2% | 5,400 |
| 2024/10/21 | 1,019 | 1,033 | 1,019 | 1,033 | +3 | +0.3% | 12,900 |
| 2024/10/18 | 1,018 | 1,037 | 1,018 | 1,030 | +10 | +1% | 9,500 |
| 2024/10/17 | 1,036 | 1,036 | 1,018 | 1,020 | -9 | -0.9% | 11,000 |
| 2024/10/16 | 1,040 | 1,040 | 1,027 | 1,029 | -12 | -1.2% | 10,900 |
| 2024/10/15 | 1,048 | 1,059 | 1,040 | 1,041 | -7 | -0.7% | 17,300 |
| 2024/10/11 | 1,055 | 1,075 | 1,047 | 1,048 | -12 | -1.1% | 12,100 |
| 2024/10/10 | 1,097 | 1,097 | 1,055 | 1,060 | -36 | -3.3% | 24,700 |
| 2024/10/09 | 1,064 | 1,096 | 1,054 | 1,096 | +31 | +2.9% | 26,800 |
| 2024/10/08 | 1,073 | 1,073 | 1,049 | 1,065 | -9 | -0.8% | 27,500 |
| 2024/10/07 | 1,097 | 1,097 | 1,051 | 1,074 | -25 | -2.3% | 45,200 |
| 2024/10/04 | 1,099 | 1,099 | 1,070 | 1,099 | -2 | -0.2% | 38,200 |
| 2024/10/03 | 1,149 | 1,149 | 1,101 | 1,101 | -35 | -3.1% | 40,800 |
| 2024/10/02 | 1,177 | 1,177 | 1,136 | 1,136 | -48 | -4.1% | 39,700 |
| 2024/10/01 | 1,200 | 1,220 | 1,154 | 1,184 | -14 | -1.2% | 98,300 |
| 2024/09/30 | 1,195 | 1,206 | 1,166 | 1,198 | +33 | +2.8% | 126,400 |
| 2024/09/27 | 1,151 | 1,176 | 1,148 | 1,165 | +20 | +1.7% | 28,700 |
| 2024/09/26 | 1,138 | 1,146 | 1,132 | 1,145 | +11 | +1% | 9,100 |
| 2024/09/25 | 1,124 | 1,138 | 1,120 | 1,134 | +13 | +1.2% | 10,500 |
| 2024/09/24 | 1,131 | 1,131 | 1,116 | 1,121 | +20 | +1.8% | 3,500 |
| 2024/09/20 | 1,112 | 1,114 | 1,101 | 1,101 | -15 | -1.3% | 8,400 |
| 2024/09/19 | 1,127 | 1,128 | 1,116 | 1,116 | -1 | -0.1% | 6,600 |
| 2024/09/18 | 1,138 | 1,138 | 1,117 | 1,117 | -10 | -0.9% | 4,700 |
| 2024/09/17 | 1,140 | 1,149 | 1,105 | 1,127 | -20 | -1.7% | 13,500 |
| 2024/09/13 | 1,143 | 1,152 | 1,129 | 1,147 | +26 | +2.3% | 7,400 |
| 2024/09/12 | 1,118 | 1,145 | 1,118 | 1,121 | +3 | +0.3% | 6,500 |
| 2024/09/11 | 1,139 | 1,139 | 1,118 | 1,118 | -21 | -1.8% | 5,000 |
| 2024/09/10 | 1,142 | 1,142 | 1,124 | 1,139 | -1 | -0.1% | 8,100 |
| 2024/09/09 | 1,100 | 1,140 | 1,082 | 1,140 | +40 | +3.6% | 5,300 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「イムラ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| イムラ | 99,600円 | +0.6% | +6.2% | 3.01% | 9.92倍 | 0.60倍 |
|
封筒事業で業界首位。シェア２割強。ＤＭ向けなどの窓封筒に強み。利益は上期の比重高い |
| 中越パル | 144,500円 | +3.9% | -25.2% | 4.84% | 5.50倍 | 0.32倍 |
|
富山県に本社置く製紙中堅、王子ＨＤ持分会社。新聞用紙、印刷・包装用紙を展開、発電事業強化 |
| ダイナパック | 180,500円 | +6.9% | +10.2% | 3.88% | 5.80倍 | 0.39倍 |
|
０５年大日本紙業と日本ハイパックが合併。カゴメなど食品向け、工業製品向けの段ボールが主柱 |
| 大石産業 | 100,100円 | +6.8% | +3.9% | 3.20% | 7.61倍 | 0.43倍 |
|
包装資材の総合メーカー。パルプモウルドで国内首位。樹脂フィルム拡充。マレーシア現法育成 |
| ＰＡＸＸＳ | 177,000円 | +8.5% | +9.8% | - | - | - |
|
クラフト紙袋首位。石化業界の輸出用途に強み。タイでも生産。ビニールハウスなどフィルムも |
市場注目の銘柄
チャート関連のコラム
